Kafein Yazilim Hizmetleri Ticaret A.S. (IST:KFEIN)
Turkey
· Delayed Price · Currency is TRY 9.04
+0.01 (0.11%)
At close: Dec 5, 2025
IST:KFEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.04 | 9.09 | 8.92 | 9.04 | 9.04 | 0.11% | 4,197,316 |
| Dec 4, 2025 | 9.18 | 9.21 | 9.00 | 9.03 | 9.03 | -1.31% | 2,889,580 |
| Dec 3, 2025 | 9.21 | 9.28 | 9.15 | 9.15 | 9.15 | -0.44% | 1,774,392 |
| Dec 2, 2025 | 9.31 | 9.34 | 9.16 | 9.19 | 9.19 | -1.08% | 1,796,192 |
| Dec 1, 2025 | 9.09 | 9.31 | 9.09 | 9.29 | 9.29 | 2.09% | 2,076,026 |
| Nov 28, 2025 | 9.09 | 9.34 | 9.01 | 9.10 | 9.10 | 0.11% | 2,250,581 |
| Nov 27, 2025 | 9.05 | 9.82 | 9.00 | 9.09 | 9.09 | 0.78% | 5,622,087 |
| Nov 26, 2025 | 9.12 | 9.19 | 9.01 | 9.02 | 9.02 | -1.10% | 2,221,427 |
| Nov 25, 2025 | 9.21 | 9.30 | 9.08 | 9.12 | 9.12 | -0.76% | 3,686,401 |
| Nov 24, 2025 | 9.11 | 9.30 | 9.06 | 9.19 | 9.19 | 0.44% | 2,521,993 |
| Nov 21, 2025 | 9.25 | 9.27 | 9.11 | 9.15 | 9.15 | -1.19% | 2,593,788 |
| Nov 20, 2025 | 9.30 | 9.33 | 9.18 | 9.26 | 9.26 | 0.11% | 3,136,601 |
| Nov 19, 2025 | 9.23 | 9.34 | 9.22 | 9.25 | 9.25 | - | 2,396,669 |
| Nov 18, 2025 | 9.32 | 9.48 | 9.22 | 9.25 | 9.25 | -0.75% | 3,163,156 |
| Nov 17, 2025 | 9.25 | 9.39 | 9.20 | 9.32 | 9.32 | 1.75% | 4,091,748 |
| Nov 14, 2025 | 9.32 | 9.39 | 9.15 | 9.16 | 9.16 | -1.51% | 2,323,703 |
| Nov 13, 2025 | 9.22 | 9.49 | 9.21 | 9.30 | 9.30 | 0.87% | 3,273,788 |
| Nov 12, 2025 | 9.51 | 9.60 | 9.22 | 9.22 | 9.22 | -1.60% | 4,065,323 |
| Nov 11, 2025 | 10.01 | 10.01 | 9.04 | 9.37 | 9.37 | -6.49% | 8,252,827 |
| Nov 10, 2025 | 9.51 | 10.19 | 9.51 | 10.02 | 10.02 | 5.36% | 9,271,648 |
| Nov 7, 2025 | 9.75 | 9.96 | 9.51 | 9.51 | 9.51 | -2.36% | 6,493,516 |
| Nov 6, 2025 | 9.85 | 9.97 | 9.74 | 9.74 | 9.74 | -0.81% | 3,753,433 |
| Nov 5, 2025 | 9.91 | 9.99 | 9.66 | 9.82 | 9.82 | -0.81% | 3,999,528 |
| Nov 4, 2025 | 10.07 | 10.15 | 9.87 | 9.90 | 9.90 | -2.08% | 4,039,055 |
| Nov 3, 2025 | 10.15 | 10.29 | 10.06 | 10.11 | 10.11 | -0.20% | 6,931,037 |
| Oct 31, 2025 | 9.95 | 10.36 | 9.90 | 10.13 | 10.13 | 1.81% | 8,974,569 |
| Oct 30, 2025 | 9.54 | 10.26 | 9.53 | 9.95 | 9.95 | 5.18% | 11,024,950 |
| Oct 28, 2025 | 9.45 | 9.59 | 9.45 | 9.46 | 9.46 | 0.53% | 1,684,526 |
| Oct 27, 2025 | 9.58 | 9.78 | 9.32 | 9.41 | 9.41 | -1.36% | 4,582,147 |
| Oct 24, 2025 | 9.41 | 9.72 | 9.36 | 9.54 | 9.54 | 2.36% | 4,567,145 |
| Oct 23, 2025 | 9.41 | 9.47 | 9.29 | 9.32 | 9.32 | -0.85% | 2,408,525 |
| Oct 22, 2025 | 9.49 | 9.57 | 9.36 | 9.40 | 9.40 | -0.53% | 2,390,009 |
| Oct 21, 2025 | 9.72 | 9.75 | 9.45 | 9.45 | 9.45 | -2.68% | 2,426,487 |
| Oct 20, 2025 | 9.50 | 9.73 | 9.31 | 9.71 | 9.71 | 2.75% | 4,481,649 |
| Oct 17, 2025 | 9.69 | 9.69 | 9.21 | 9.45 | 9.45 | -1.77% | 3,135,168 |
| Oct 16, 2025 | 9.58 | 10.03 | 9.50 | 9.62 | 9.62 | 0.42% | 4,768,428 |
| Oct 15, 2025 | 9.50 | 9.67 | 9.39 | 9.58 | 9.58 | 1.81% | 2,802,084 |
| Oct 14, 2025 | 9.47 | 9.85 | 9.39 | 9.41 | 9.41 | 0.11% | 5,061,847 |
| Oct 13, 2025 | 9.72 | 9.80 | 9.40 | 9.40 | 9.40 | -5.24% | 3,443,015 |
| Oct 10, 2025 | 10.10 | 10.29 | 9.85 | 9.92 | 9.92 | - | 5,257,097 |
| Oct 9, 2025 | 9.89 | 10.24 | 9.81 | 9.92 | 9.92 | 3.33% | 6,834,746 |
| Oct 8, 2025 | 10.00 | 10.14 | 9.60 | 9.60 | 9.60 | -3.81% | 5,890,018 |
| Oct 7, 2025 | 10.29 | 10.76 | 9.96 | 9.98 | 9.98 | -1.09% | 21,015,270 |
| Oct 6, 2025 | 9.33 | 10.09 | 9.26 | 10.09 | 10.09 | 9.91% | 12,585,690 |
| Oct 3, 2025 | 9.30 | 9.51 | 9.18 | 9.18 | 9.18 | 0.33% | 4,277,566 |
| Oct 2, 2025 | 9.47 | 9.56 | 9.15 | 9.15 | 9.15 | -2.97% | 3,067,807 |
| Oct 1, 2025 | 9.34 | 9.55 | 9.26 | 9.43 | 9.43 | 1.29% | 3,210,339 |
| Sep 30, 2025 | 9.53 | 9.57 | 9.29 | 9.31 | 9.31 | -1.90% | 3,505,506 |
| Sep 29, 2025 | 9.71 | 9.74 | 9.30 | 9.49 | 9.49 | -2.67% | 3,107,580 |
| Sep 26, 2025 | 9.90 | 9.97 | 9.71 | 9.75 | 9.75 | -1.52% | 2,349,082 |